KS Cicc China Leaders 100 Index ETF (NY: KFYP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 16.60 | 16.60 | 16.60 | 16.60 | 700 | -0.24(-1.44%) |
| Nov 25, 2014 | 16.85 | 16.85 | 16.85 | 16.85 | 1,647 | -0.13(-0.76%) |
| Nov 12, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 1,647 | +0.23(+1.37%) |
| Nov 11, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 1,235 | -0.16(-0.97%) |
| Nov 10, 2014 | 16.91 | 16.91 | 16.91 | 16.91 | 823 | +0.80(+4.94%) |
| Nov 07, 2014 | 16.11 | 16.11 | 16.11 | 16.11 | 2,059 | -0.21(-1.28%) |
| Nov 05, 2014 | 16.32 | 16.32 | 16.32 | 16.32 | 271 | +0.00(+0.00%) |
| Nov 03, 2014 | 16.32 | 16.32 | 16.32 | 16.32 | 49 | +0.08(+0.51%) |
| Oct 30, 2014 | 16.24 | 16.24 | 16.24 | 16.24 | 823 | -0.01(-0.07%) |
| Oct 28, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 823 | +0.61(+3.88%) |
| Oct 27, 2014 | 15.64 | 15.98 | 15.98 | 15.64 | 2,265 | -0.34(-2.11%) |
| Oct 23, 2014 | 16.20 | 16.20 | 15.98 | 15.98 | 4 | +0.34(+2.20%) |
| Oct 21, 2014 | 15.64 | 15.64 | 15.64 | 15.64 | 6,591 | +0.38(+2.50%) |
| Oct 15, 2014 | 15.26 | 15.26 | 15.26 | 15.26 | 65 | -0.51(-3.25%) |
| Oct 03, 2014 | 15.76 | 15.77 | 15.76 | 15.77 | 82 | +0.27(+1.77%) |
| Oct 01, 2014 | 15.91 | 15.91 | 15.49 | 15.49 | 82 | -0.43(-2.68%) |
| Sep 29, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 4,943 | -0.34(-2.10%) |
| Sep 26, 2014 | 16.25 | 16.30 | 16.23 | 16.26 | 6,109 | +0.02(+0.15%) |
| Sep 25, 2014 | 16.21 | 16.24 | 16.20 | 16.24 | 3,683 | -0.12(-0.71%) |
| Sep 24, 2014 | 16.36 | 16.36 | 16.36 | 16.36 | 189 | +0.00(+0.00%) |
| Sep 23, 2014 | 16.36 | 16.36 | 16.36 | 16.36 | 90 | +0.00(+0.00%) |
| Sep 22, 2014 | 16.49 | 16.49 | 16.36 | 16.36 | 1,952 | -0.37(-2.19%) |
| Sep 19, 2014 | 16.71 | 16.72 | 16.63 | 16.72 | 7,621 | -0.08(-0.46%) |
| Sep 18, 2014 | 16.70 | 16.80 | 16.70 | 16.80 | 1,874 | +0.09(+0.57%) |
| Sep 17, 2014 | 16.61 | 16.70 | 16.61 | 16.70 | 3,987 | +0.20(+1.21%) |
| Sep 16, 2014 | 16.51 | 16.51 | 16.51 | 16.51 | 5,038 | +0.00(+0.00%) |
| Sep 15, 2014 | 16.63 | 16.64 | 16.51 | 16.51 | 4,939 | -0.29(-1.75%) |
| Sep 12, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 580 | -0.23(-1.37%) |
| Sep 11, 2014 | 17.03 | 17.03 | 17.03 | 17.03 | 115 | +0.00(+0.00%) |
| Sep 10, 2014 | 17.03 | 17.03 | 17.03 | 17.03 | 288 | +0.00(+0.00%) |
| Sep 09, 2014 | 17.14 | 17.14 | 17.03 | 17.03 | 2,978 | -0.21(-1.21%) |
| Sep 08, 2014 | 17.31 | 17.44 | 17.13 | 17.24 | 14,176 | +0.18(+1.07%) |
| Sep 05, 2014 | 17.06 | 17.06 | 17.06 | 17.06 | 308 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.